| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | USD | 17.6 | 18.025 | 17.45 | 17.7 | 17.7 | -0.1 (-0.56%) | 102,167 |
| 29 Sep 2017 | USD | 17.55 | 18.3 | 17.3234 | 17.8 | 17.8 | +0.45 (+2.59%) | 655,346 |
| 28 Sep 2017 | USD | 17.4 | 17.5 | 17.15 | 17.35 | 17.35 | 0.0 (0.0%) | 98,816 |
| 27 Sep 2017 | USD | 17.5 | 17.6 | 17.25 | 17.35 | 17.35 | -0.2 (-1.14%) | 126,914 |
| 26 Sep 2017 | USD | 17.45 | 17.65 | 17.15 | 17.55 | 17.55 | +0.2 (+1.15%) | 102,614 |
| 25 Sep 2017 | USD | 17.15 | 17.6 | 17.15 | 17.35 | 17.35 | +0.2 (+1.17%) | 126,387 |
| 22 Sep 2017 | USD | 17.2 | 17.25 | 17.15 | 17.15 | 17.15 | +0.05 (+0.29%) | 92,202 |
| 21 Sep 2017 | USD | 17.2 | 17.35 | 16.7 | 17.1 | 17.1 | -0.15 (-0.87%) | 125,747 |
| 20 Sep 2017 | USD | 17.1 | 17.45 | 17.05 | 17.25 | 17.25 | +0.15 (+0.88%) | 87,658 |
| 19 Sep 2017 | USD | 17.1 | 17.2 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 284,283 |
| 18 Sep 2017 | USD | 16.9 | 17.25 | 16.85 | 17.1 | 17.1 | +0.1 (+0.59%) | 102,972 |
| 15 Sep 2017 | USD | 17.05 | 17.15 | 16.895 | 17 | 17 | -0.05 (-0.29%) | 114,779 |
| 14 Sep 2017 | USD | 17.2 | 17.2 | 16.9 | 17.05 | 17.05 | 0.0 (0.0%) | 124,652 |
| 13 Sep 2017 | USD | 17.1 | 17.25 | 16.95 | 17.05 | 17.05 | +0.15 (+0.89%) | 159,644 |
| 12 Sep 2017 | USD | 17.1 | 17.2 | 16.85 | 16.9 | 16.9 | -0.05 (-0.29%) | 260,162 |
| 11 Sep 2017 | USD | 17.1 | 17.25 | 16.75 | 16.95 | 16.95 | 0.0 (0.0%) | 180,923 |
| 8 Sep 2017 | USD | 16.85 | 17.05 | 16.7 | 16.95 | 16.95 | +0.05 (+0.30%) | 91,455 |
| 7 Sep 2017 | USD | 17.1 | 17.1 | 16.75 | 16.9 | 16.9 | -0.15 (-0.88%) | 120,441 |
| 6 Sep 2017 | USD | 17.05 | 17.2017 | 16.9 | 17.05 | 17.05 | +0.15 (+0.89%) | 123,146 |
| 5 Sep 2017 | USD | 17.15 | 17.25 | 16.65 | 16.9 | 16.9 | -0.2 (-1.17%) | 211,243 |
| 4 Sep 2017 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17 | 17.25 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 93,592 |
| 31 Aug 2017 | USD | 17.15 | 17.25 | 17 | 17 | 17 | -0.1 (-0.58%) | 91,428 |
| 30 Aug 2017 | USD | 17.15 | 17.2 | 16.95 | 17.1 | 17.1 | -0.1 (-0.58%) | 72,820 |
| 29 Aug 2017 | USD | 17.05 | 17.35 | 17 | 17.2 | 17.2 | +0.15 (+0.88%) | 110,376 |
| 28 Aug 2017 | USD | 17.4 | 17.55 | 17.05 | 17.05 | 17.05 | -0.35 (-2.01%) | 101,608 |
| 25 Aug 2017 | USD | 17.25 | 17.45 | 16.95 | 17.4 | 17.4 | +0.15 (+0.87%) | 116,514 |
| 24 Aug 2017 | USD | 17.05 | 17.35 | 16.99 | 17.25 | 17.25 | +0.15 (+0.88%) | 70,776 |
| 23 Aug 2017 | USD | 16.65 | 17.4 | 16.5 | 17.1 | 17.1 | +0.3 (+1.79%) | 162,670 |
| 22 Aug 2017 | USD | 16.9 | 17.15 | 16.65 | 16.8 | 16.8 | 0.0 (0.0%) | 136,555 |
